Optasia Limited OPA
JSE · Südafrika · Finanzen
ZAc 1.464,00-11,00 (-0,75 %)
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · ZAc · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1.466,00 | -0,61 % | ZAc 1.465,00 | ZAc 1.495,00 | ZAc 1.445,00 | 399,04K |
| 2026-09-30 | ZAc 1.475,00 | -0,61 % | ZAc 1.519,00 | ZAc 1.519,00 | ZAc 1.459,00 | 450,78K |
| 2026-09-29 | ZAc 1.484,00 | +2,34 % | ZAc 1.487,00 | ZAc 1.505,00 | ZAc 1.450,00 | 646,97K |
| 2026-09-28 | ZAc 1.450,00 | -3,65 % | ZAc 1.580,00 | ZAc 1.525,00 | ZAc 1.450,00 | 617,32K |
| 2026-09-25 | ZAc 1.505,00 | +0,13 % | ZAc 1.525,00 | ZAc 1.555,00 | ZAc 1.494,00 | 331,65K |
| 2026-09-23 | ZAc 1.503,00 | -2,72 % | ZAc 1.526,00 | ZAc 1.539,00 | ZAc 1.496,00 | 1,18M |
| 2026-09-22 | ZAc 1.545,00 | +0,46 % | ZAc 1.569,00 | ZAc 1.590,00 | ZAc 1.532,00 | 1,34M |
| 2026-09-21 | ZAc 1.538,00 | -5,06 % | ZAc 1.628,00 | ZAc 1.645,00 | ZAc 1.529,00 | 1,16M |
| 2026-09-18 | ZAc 1.620,00 | +11,03 % | ZAc 1.445,00 | ZAc 1.620,00 | ZAc 1.445,00 | 2,62M |
| 2026-09-17 | ZAc 1.459,00 | +0,83 % | ZAc 1.439,00 | ZAc 1.499,00 | ZAc 1.439,00 | 562,02K |
| 2026-09-16 | ZAc 1.447,00 | -0,28 % | ZAc 1.450,00 | ZAc 1.480,00 | ZAc 1.427,00 | 1,31M |
| 2026-09-15 | ZAc 1.451,00 | -1,29 % | ZAc 1.520,00 | ZAc 1.549,00 | ZAc 1.383,00 | 2,51M |
| 2026-09-14 | ZAc 1.470,00 | -0,34 % | ZAc 1.504,00 | ZAc 1.542,00 | ZAc 1.464,00 | 2,23M |
| 2026-09-11 | ZAc 1.475,00 | +6,50 % | ZAc 1.395,00 | ZAc 1.475,00 | ZAc 1.377,00 | 1,26M |
| 2026-09-10 | ZAc 1.385,00 | -0,36 % | ZAc 1.390,00 | ZAc 1.390,00 | ZAc 1.366,00 | 488,15K |
| 2026-09-09 | ZAc 1.390,00 | -0,22 % | ZAc 1.370,00 | ZAc 1.394,00 | ZAc 1.367,00 | 221,11K |
| 2026-09-08 | ZAc 1.393,00 | +1,46 % | ZAc 1.376,00 | ZAc 1.399,00 | ZAc 1.352,00 | 1,63M |
| 2026-09-07 | ZAc 1.373,00 | -0,22 % | ZAc 1.360,00 | ZAc 1.400,00 | ZAc 1.359,00 | 235,96K |
| 2026-09-04 | ZAc 1.376,00 | +2,00 % | ZAc 1.346,00 | ZAc 1.380,00 | ZAc 1.346,00 | 174,42K |
| 2026-09-03 | ZAc 1.349,00 | -0,37 % | ZAc 1.345,00 | ZAc 1.362,00 | ZAc 1.345,00 | 249,68K |
| 2026-09-02 | ZAc 1.354,00 | -1,24 % | ZAc 1.359,00 | ZAc 1.377,00 | ZAc 1.345,00 | 699,87K |
| 2026-09-01 | ZAc 1.371,00 | -0,65 % | ZAc 1.374,00 | ZAc 1.391,00 | ZAc 1.340,00 | 974,19K |
| 2026-08-31 | ZAc 1.380,00 | +1,85 % | ZAc 1.350,00 | ZAc 1.385,00 | ZAc 1.332,00 | 1,14M |
| 2026-08-28 | ZAc 1.355,00 | +2,57 % | ZAc 1.321,00 | ZAc 1.362,00 | ZAc 1.321,00 | 1,05M |
| 2026-08-27 | ZAc 1.321,00 | -0,68 % | ZAc 1.344,00 | ZAc 1.336,00 | ZAc 1.321,00 | 831,13K |
| 2026-08-26 | ZAc 1.330,00 | +0,23 % | ZAc 1.330,00 | ZAc 1.368,00 | ZAc 1.321,00 | 983,24K |
| 2026-08-25 | ZAc 1.327,00 | -3,21 % | ZAc 1.387,00 | ZAc 1.381,00 | ZAc 1.304,00 | 3,06M |
| 2026-08-24 | ZAc 1.371,00 | -5,51 % | ZAc 1.450,00 | ZAc 1.450,00 | ZAc 1.335,00 | 1,46M |
| 2026-08-21 | ZAc 1.451,00 | -1,23 % | ZAc 1.450,00 | ZAc 1.470,00 | ZAc 1.451,00 | 564,49K |
| 2026-08-20 | ZAc 1.469,00 | +0,75 % | ZAc 1.444,00 | ZAc 1.478,00 | ZAc 1.450,00 | 258,07K |
| 2026-08-19 | ZAc 1.458,00 | -0,21 % | ZAc 1.470,00 | ZAc 1.473,00 | ZAc 1.441,00 | 1,10M |
| 2026-08-18 | ZAc 1.461,00 | +0,69 % | ZAc 1.450,00 | ZAc 1.478,00 | ZAc 1.451,00 | 275,53K |
| 2026-08-17 | ZAc 1.451,00 | -0,55 % | ZAc 1.460,00 | ZAc 1.479,00 | ZAc 1.451,00 | 628,90K |
| 2026-08-14 | ZAc 1.459,00 | -0,07 % | ZAc 1.416,00 | ZAc 1.473,00 | ZAc 1.440,00 | 168,94K |
| 2026-08-13 | ZAc 1.460,00 | +1,18 % | ZAc 1.450,00 | ZAc 1.470,00 | ZAc 1.420,00 | 589,46K |
| 2026-08-12 | ZAc 1.443,00 | -0,21 % | ZAc 1.462,00 | ZAc 1.462,00 | ZAc 1.440,00 | 726,75K |
| 2026-08-11 | ZAc 1.446,00 | -1,83 % | ZAc 1.472,00 | ZAc 1.492,00 | ZAc 1.435,00 | 1,55M |
| 2026-08-07 | ZAc 1.473,00 | +0,89 % | ZAc 1.471,00 | ZAc 1.474,00 | ZAc 1.454,00 | 1,78M |
| 2026-08-06 | ZAc 1.460,00 | 0,00 % | ZAc 1.477,00 | ZAc 1.477,00 | ZAc 1.459,00 | 499,75K |
| 2026-08-05 | ZAc 1.460,00 | -0,68 % | ZAc 1.475,00 | ZAc 1.486,00 | ZAc 1.432,00 | 1,02M |
| 2026-08-04 | ZAc 1.470,00 | +1,17 % | ZAc 1.425,00 | ZAc 1.474,00 | ZAc 1.434,00 | 44,00K |
| 2026-08-03 | ZAc 1.453,00 | -0,27 % | ZAc 1.457,00 | ZAc 1.473,00 | ZAc 1.436,00 | 377,81K |
| 2026-07-31 | ZAc 1.457,00 | +0,07 % | ZAc 1.468,00 | ZAc 1.471,00 | ZAc 1.453,00 | 922,45K |
| 2026-07-30 | ZAc 1.456,00 | +1,75 % | ZAc 1.420,00 | ZAc 1.468,00 | ZAc 1.430,00 | 367,56K |
| 2026-07-29 | ZAc 1.431,00 | +0,77 % | ZAc 1.434,00 | ZAc 1.440,00 | ZAc 1.405,00 | 941,83K |
| 2026-07-28 | ZAc 1.420,00 | -1,11 % | ZAc 1.445,00 | ZAc 1.450,00 | ZAc 1.413,00 | 2,07M |
| 2026-07-27 | ZAc 1.436,00 | +0,84 % | ZAc 1.422,00 | ZAc 1.471,00 | ZAc 1.424,00 | 1,51M |
| 2026-07-24 | ZAc 1.424,00 | +1,35 % | ZAc 1.395,00 | ZAc 1.427,00 | ZAc 1.376,00 | 1,67M |
| 2026-07-23 | ZAc 1.405,00 | -1,06 % | ZAc 1.398,00 | ZAc 1.451,00 | ZAc 1.395,00 | 2,00M |
| 2026-07-22 | ZAc 1.420,00 | -0,14 % | ZAc 1.420,00 | ZAc 1.444,00 | ZAc 1.380,00 | 9,18M |
| 2026-07-21 | ZAc 1.422,00 | -0,97 % | ZAc 1.435,00 | ZAc 1.465,00 | ZAc 1.410,00 | 3,06M |
| 2026-07-20 | ZAc 1.436,00 | -0,97 % | ZAc 1.455,00 | ZAc 1.459,00 | ZAc 1.427,00 | 1,25M |
| 2026-07-17 | ZAc 1.450,00 | 0,00 % | ZAc 1.466,00 | ZAc 1.466,00 | ZAc 1.425,00 | 2,00M |
| 2026-07-16 | ZAc 1.450,00 | 0,00 % | ZAc 1.444,00 | ZAc 1.461,00 | ZAc 1.415,00 | 3,86M |
| 2026-07-15 | ZAc 1.450,00 | +0,21 % | ZAc 1.450,00 | ZAc 1.484,00 | ZAc 1.435,00 | 1,53M |
| 2026-07-14 | ZAc 1.447,00 | -2,95 % | ZAc 1.492,00 | ZAc 1.502,00 | ZAc 1.432,00 | 1,25M |
| 2026-07-13 | ZAc 1.491,00 | -4,48 % | ZAc 1.542,00 | ZAc 1.563,00 | ZAc 1.491,00 | 1,30M |
| 2026-07-10 | ZAc 1.561,00 | 0,00 % | ZAc 1.615,00 | ZAc 1.614,00 | ZAc 1.543,00 | 3,49M |
| 2026-07-09 | ZAc 1.561,00 | -0,57 % | ZAc 1.598,00 | ZAc 1.598,00 | ZAc 1.550,00 | 1,18M |
| 2026-07-08 | ZAc 1.570,00 | +0,45 % | ZAc 1.561,00 | ZAc 1.613,00 | ZAc 1.551,00 | 7,10M |
| 2026-07-07 | ZAc 1.563,00 | -0,76 % | ZAc 1.580,00 | ZAc 1.609,00 | ZAc 1.562,00 | 1,04M |
| 2026-07-06 | ZAc 1.575,00 | +4,37 % | ZAc 1.596,00 | ZAc 1.587,00 | ZAc 1.525,00 | 1,11M |
| 2026-07-03 | ZAc 1.509,00 | -5,63 % | ZAc 1.671,00 | ZAc 1.658,00 | ZAc 1.509,00 | 3,24M |
| 2026-07-02 | ZAc 1.599,00 | +6,46 % | ZAc 1.532,00 | ZAc 1.740,00 | ZAc 1.516,00 | 4,60M |
| 2026-07-01 | ZAc 1.502,00 | +3,02 % | ZAc 1.464,00 | ZAc 1.520,00 | ZAc 1.450,00 | 1,58M |
| 2026-06-30 | ZAc 1.458,00 | +2,97 % | ZAc 1.468,00 | ZAc 1.475,00 | ZAc 1.420,00 | 3,34M |
| 2026-06-29 | ZAc 1.416,00 | -1,19 % | ZAc 1.454,00 | ZAc 1.466,00 | ZAc 1.415,00 | 2,86M |
| 2026-06-26 | ZAc 1.433,00 | +5,21 % | ZAc 1.380,00 | ZAc 1.450,00 | ZAc 1.350,00 | 3,69M |
| 2026-06-25 | ZAc 1.362,00 | -2,58 % | ZAc 1.425,00 | ZAc 1.409,00 | ZAc 1.337,00 | 2,24M |
| 2026-06-24 | ZAc 1.398,00 | -0,50 % | ZAc 1.470,00 | ZAc 1.485,00 | ZAc 1.379,00 | 5,89M |
| 2026-06-23 | ZAc 1.405,00 | -6,02 % | ZAc 1.565,00 | ZAc 1.546,00 | ZAc 1.392,00 | 4,96M |
| 2026-06-22 | ZAc 1.495,00 | -0,60 % | ZAc 1.564,00 | ZAc 1.516,00 | ZAc 1.486,00 | 2,93M |
| 2026-06-19 | ZAc 1.504,00 | -0,13 % | ZAc 1.540,00 | ZAc 1.531,00 | ZAc 1.502,00 | 4,77M |
| 2026-06-18 | ZAc 1.506,00 | -0,59 % | ZAc 1.507,00 | ZAc 1.536,00 | ZAc 1.500,00 | 2,10M |
| 2026-06-17 | ZAc 1.515,00 | -1,94 % | ZAc 1.550,00 | ZAc 1.565,00 | ZAc 1.479,00 | 4,31M |
| 2026-06-15 | ZAc 1.545,00 | -0,13 % | ZAc 1.563,00 | ZAc 1.597,00 | ZAc 1.532,00 | 3,25M |
| 2026-06-12 | ZAc 1.547,00 | -1,46 % | ZAc 1.570,00 | ZAc 1.626,00 | ZAc 1.531,00 | 3,55M |
| 2026-06-11 | ZAc 1.570,00 | -0,57 % | ZAc 1.570,00 | ZAc 1.585,00 | ZAc 1.548,00 | 1,91M |
| 2026-06-10 | ZAc 1.579,00 | -3,19 % | ZAc 1.629,00 | ZAc 1.629,00 | ZAc 1.579,00 | 979,12K |
| 2026-06-09 | ZAc 1.631,00 | -1,27 % | ZAc 1.708,00 | ZAc 1.708,00 | ZAc 1.631,00 | 3,01M |
| 2026-06-08 | ZAc 1.652,00 | -2,31 % | ZAc 1.666,00 | ZAc 1.689,00 | ZAc 1.620,00 | 1,96M |
| 2026-06-05 | ZAc 1.691,00 | +0,06 % | ZAc 1.690,00 | ZAc 1.720,00 | ZAc 1.690,00 | 821,97K |
| 2026-06-04 | ZAc 1.690,00 | 0,00 % | ZAc 1.685,00 | ZAc 1.710,00 | ZAc 1.678,00 | 988,01K |
| 2026-06-03 | ZAc 1.690,00 | -0,82 % | ZAc 1.704,00 | ZAc 1.712,00 | ZAc 1.677,00 | 782,29K |
| 2026-06-02 | ZAc 1.704,00 | -0,23 % | ZAc 1.737,00 | ZAc 1.742,00 | ZAc 1.704,00 | 1,08M |
| 2026-06-01 | ZAc 1.708,00 | -1,95 % | ZAc 1.781,00 | ZAc 1.799,00 | ZAc 1.708,00 | 2,23M |
| 2026-05-29 | ZAc 1.742,00 | +1,57 % | ZAc 1.751,00 | ZAc 1.751,00 | ZAc 1.717,00 | 1,46M |
| 2026-05-28 | ZAc 1.715,00 | -2,17 % | ZAc 1.750,00 | ZAc 1.748,00 | ZAc 1.714,00 | 1,21M |
| 2026-05-27 | ZAc 1.753,00 | +2,16 % | ZAc 1.799,00 | ZAc 1.763,00 | ZAc 1.723,00 | 713,31K |
| 2026-05-26 | ZAc 1.716,00 | -1,94 % | ZAc 1.806,00 | ZAc 1.754,00 | ZAc 1.714,00 | 1,01M |